Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 5,530.00
-20.00 (-0.36%)
Oct 10, 2025, 3:30 PM KST
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,560.00 | 5,560.00 | 5,420.00 | 5,530.00 | 5,530.00 | -0.36% | 208,914 |
| Oct 2, 2025 | 5,460.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1.83% | 171,559 |
| Oct 1, 2025 | 5,480.00 | 5,530.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.37% | 107,485 |
| Sep 30, 2025 | 5,510.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.26% | 177,168 |
| Sep 29, 2025 | 5,520.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,540.00 | 0.91% | 109,316 |
| Sep 26, 2025 | 5,630.00 | 5,630.00 | 5,470.00 | 5,490.00 | 5,490.00 | -2.66% | 294,147 |
| Sep 25, 2025 | 5,740.00 | 5,750.00 | 5,630.00 | 5,640.00 | 5,640.00 | -1.74% | 252,208 |
| Sep 24, 2025 | 5,820.00 | 5,820.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.20% | 224,642 |
| Sep 23, 2025 | 5,830.00 | 5,850.00 | 5,780.00 | 5,810.00 | 5,810.00 | - | 128,784 |
| Sep 22, 2025 | 5,810.00 | 5,850.00 | 5,770.00 | 5,810.00 | 5,810.00 | 0.69% | 138,012 |
| Sep 19, 2025 | 5,900.00 | 5,900.00 | 5,770.00 | 5,770.00 | 5,770.00 | -2.20% | 436,922 |
| Sep 18, 2025 | 5,840.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1.37% | 218,653 |
| Sep 17, 2025 | 5,880.00 | 5,910.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.85% | 187,596 |
| Sep 16, 2025 | 5,930.00 | 5,930.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.51% | 216,332 |
| Sep 15, 2025 | 6,030.00 | 6,050.00 | 5,880.00 | 5,900.00 | 5,900.00 | -2.64% | 506,649 |
| Sep 12, 2025 | 6,120.00 | 6,140.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.98% | 256,009 |
| Sep 11, 2025 | 6,110.00 | 6,210.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.66% | 420,988 |
| Sep 10, 2025 | 6,020.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 1.00% | 272,903 |
| Sep 9, 2025 | 5,970.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.84% | 115,369 |
| Sep 8, 2025 | 6,000.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.67% | 182,308 |
| Sep 5, 2025 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 6,010.00 | - | 170,089 |
| Sep 4, 2025 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.33% | 138,737 |
| Sep 3, 2025 | 5,900.00 | 6,100.00 | 5,880.00 | 6,030.00 | 6,030.00 | 1.52% | 190,323 |
| Sep 2, 2025 | 6,020.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.33% | 193,993 |
| Sep 1, 2025 | 6,010.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.17% | 187,081 |
| Aug 29, 2025 | 6,070.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.66% | 184,871 |
| Aug 28, 2025 | 6,040.00 | 6,190.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.33% | 249,367 |
| Aug 27, 2025 | 6,020.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 184,352 |
| Aug 26, 2025 | 6,080.00 | 6,170.00 | 6,030.00 | 6,040.00 | 6,040.00 | -2.11% | 269,770 |
| Aug 25, 2025 | 6,290.00 | 6,310.00 | 6,030.00 | 6,170.00 | 6,170.00 | -1.75% | 369,708 |
| Aug 22, 2025 | 6,290.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | 1.62% | 595,140 |
| Aug 21, 2025 | 6,050.00 | 6,270.00 | 6,050.00 | 6,180.00 | 6,180.00 | 2.15% | 509,017 |
| Aug 20, 2025 | 5,930.00 | 6,050.00 | 5,880.00 | 6,050.00 | 6,050.00 | 0.33% | 260,073 |
| Aug 19, 2025 | 5,940.00 | 6,070.00 | 5,860.00 | 6,030.00 | 6,030.00 | 1.34% | 281,387 |
| Aug 18, 2025 | 5,970.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 186,136 |
| Aug 14, 2025 | 5,990.00 | 6,090.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.17% | 344,414 |
| Aug 13, 2025 | 6,010.00 | 6,060.00 | 5,970.00 | 5,990.00 | 5,990.00 | 1.01% | 261,748 |
| Aug 12, 2025 | 5,950.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,930.00 | 0.17% | 225,862 |
| Aug 11, 2025 | 5,940.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.34% | 146,746 |
| Aug 8, 2025 | 5,890.00 | 6,040.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.17% | 239,842 |
| Aug 7, 2025 | 5,940.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,910.00 | 0.85% | 167,154 |
| Aug 6, 2025 | 5,730.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,860.00 | 2.09% | 173,979 |
| Aug 5, 2025 | 5,740.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,740.00 | 1.06% | 248,704 |
| Aug 4, 2025 | 5,640.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.53% | 243,182 |
| Aug 1, 2025 | 5,870.00 | 5,920.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.20% | 636,951 |
| Jul 31, 2025 | 6,620.00 | 6,630.00 | 5,930.00 | 5,960.00 | 5,960.00 | -5.99% | 1,946,489 |
| Jul 30, 2025 | 6,070.00 | 6,460.00 | 6,070.00 | 6,340.00 | 6,340.00 | 4.28% | 943,119 |
| Jul 29, 2025 | 6,100.00 | 6,140.00 | 5,960.00 | 6,080.00 | 6,080.00 | -0.49% | 280,846 |
| Jul 28, 2025 | 6,150.00 | 6,200.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.83% | 334,806 |
| Jul 25, 2025 | 6,090.00 | 6,180.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.49% | 273,049 |